Herzfeld Caribbean (NQ: CUBA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	2.418	2.429	2.358	2.425	88,851	+0.01(+0.62%)
May 27, 2016	2.440	2.410	2.410	2.410	29,974	-0.01(-0.62%)
May 26, 2016	2.391	2.444	2.391	2.425	57,686	+0.03(+1.41%)
May 25, 2016	2.414	2.451	2.376	2.391	156,668	+0.00(+0.18%)
May 24, 2016	2.335	2.444	2.335	2.387	318,078	+0.04(+1.73%)
May 23, 2016	2.410	2.433	2.346	2.347	146,193	-0.06(-2.48%)
May 20, 2016	2.391	2.447	2.388	2.406	250,529	+0.01(+0.47%)
May 19, 2016	2.414	2.511	2.313	2.395	421,371	-0.02(-0.93%)
May 18, 2016	2.391	2.477	2.391	2.418	178,003	+0.01(+0.47%)
May 17, 2016	2.406	2.455	2.388	2.406	287,673	-0.01(-0.31%)
May 16, 2016	2.403	2.477	2.399	2.414	134,476	+0.01(+0.47%)
May 13, 2016	2.384	2.455	2.358	2.403	247,198	-0.00(-0.16%)
May 12, 2016	2.391	2.455	2.376	2.406	80,758	+0.03(+1.42%)
May 11, 2016	2.365	2.433	2.365	2.373	35,283	-0.02(-0.78%)
May 10, 2016	2.388	2.455	2.365	2.391	84,443	+0.04(+1.59%)
May 09, 2016	2.477	2.477	2.354	2.354	210,080	-0.10(-4.26%)
May 06, 2016	2.455	2.526	2.447	2.459	127,620	+0.01(+0.46%)
May 05, 2016	2.481	2.560	2.451	2.447	265,632	-0.02(-0.91%)
May 04, 2016	2.530	2.582	2.470	2.470	161,878	-0.05(-2.07%)
May 03, 2016	2.552	2.552	2.503	2.522	150,643	-0.04(-1.75%)
May 02, 2016	2.537	2.574	2.537	2.567	164,718	+0.03(+1.03%)
Apr 29, 2016	2.541	2.548	2.526	2.541	104,430	-0.04(-1.45%)
Apr 28, 2016	2.552	2.582	2.552	2.578	29,283	+0.00(+0.00%)
Apr 27, 2016	2.567	2.589	2.560	2.578	70,035	+0.01(+0.58%)
Apr 26, 2016	2.560	2.597	2.543	2.563	90,586	-0.00(-0.15%)
Apr 25, 2016	2.567	2.586	2.541	2.567	133,553	-0.01(-0.43%)
Apr 22, 2016	2.567	2.612	2.552	2.578	148,826	+0.03(+1.32%)
Apr 21, 2016	2.567	2.601	2.541	2.545	77,496	-0.04(-1.59%)
Apr 20, 2016	2.578	2.616	2.548	2.586	234,742	+0.04(+1.76%)
Apr 19, 2016	2.511	2.563	2.496	2.541	88,249	+0.01(+0.59%)
Apr 18, 2016	2.526	2.556	2.489	2.526	439,947	+0.01(+0.45%)
Apr 15, 2016	2.541	2.562	2.481	2.515	167,062	-0.04(-1.46%)
Apr 14, 2016	2.552	2.599	2.533	2.552	91,908	+0.03(+1.04%)
Apr 13, 2016	2.507	2.608	2.503	2.526	353,951	+0.00(+0.00%)
Apr 12, 2016	2.515	2.589	2.474	2.526	358,918	-0.00(-0.15%)
Apr 11, 2016	2.545	2.612	2.530	2.530	340,976	-0.01(-0.30%)
Apr 08, 2016	2.578	2.675	2.530	2.537	315,212	-0.04(-1.45%)
Apr 07, 2016	2.545	2.645	2.530	2.574	303,072	-0.00(-0.15%)
Apr 06, 2016	2.653	2.653	2.552	2.578	194,167	-0.06(-2.26%)
Apr 05, 2016	2.638	2.653	2.616	2.638	41,878	+0.00(+0.14%)
Apr 04, 2016	2.653	2.653	2.601	2.634	201,201	+0.01(+0.28%)
Apr 01, 2016	2.616	2.657	2.594	2.627	96,417	+0.01(+0.29%)
Mar 31, 2016	2.619	2.627	2.578	2.619	60,582	+0.02(+0.72%)
Mar 30, 2016	2.616	2.631	2.560	2.601	107,376	-0.02(-0.85%)
Mar 29, 2016	2.578	2.628	2.565	2.623	118,772	+0.03(+1.30%)
Mar 28, 2016	2.563	2.597	2.541	2.589	119,304	+0.03(+1.09%)
Mar 24, 2016	2.623	2.561	2.561	2.561	304,290	-0.08(-3.04%)
Mar 23, 2016	2.716	2.724	2.616	2.642	240,662	-0.06(-2.35%)
Mar 22, 2016	2.653	2.739	2.567	2.705	484,044	+0.00(+0.00%)
Mar 21, 2016	3.154	3.172	2.664	2.705	1,962,508	-0.28(-9.27%)
Mar 18, 2016	2.974	3.049	2.933	2.982	498,094	+0.05(+1.66%)
Mar 17, 2016	2.877	2.971	2.844	2.933	511,933	+0.07(+2.61%)
Mar 16, 2016	2.918	2.918	2.720	2.858	322,218	+0.01(+0.53%)
Mar 15, 2016	2.795	2.952	2.791	2.844	589,745	+0.07(+2.42%)
Mar 14, 2016	2.687	2.795	2.631	2.776	379,803	+0.11(+4.06%)
Mar 11, 2016	2.694	2.701	2.634	2.668	157,714	+0.01(+0.28%)
Mar 10, 2016	2.642	2.672	2.597	2.660	54,146	+0.01(+0.42%)
Mar 09, 2016	2.672	2.689	2.567	2.649	57,978	+0.03(+1.29%)
Mar 08, 2016	2.675	2.694	2.575	2.616	110,647	-0.05(-2.00%)
Mar 07, 2016	2.709	2.716	2.522	2.669	133,031	-0.04(-1.62%)
Mar 04, 2016	2.746	2.787	2.694	2.713	87,361	+0.00(+0.00%)
Mar 03, 2016	2.690	2.827	2.689	2.713	179,138	+0.04(+1.54%)
Mar 02, 2016	2.570	2.683	2.567	2.672	76,549	+0.14(+5.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.